32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 3 | 20240215 | 185900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20240215 | 185800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20240215 | 185700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20240215 | 185600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20240215 | 185500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20240215 | 185400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20240215 | 185300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20240215 | 185200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20240215 | 185100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20240215 | 185000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20240215 | 184900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20240215 | 184800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20240215 | 184700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20240215 | 184600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20240215 | 184500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20240215 | 184400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20240215 | 184300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20240215 | 184200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20240215 | 184100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20240215 | 184000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20240215 | 183900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20240215 | 183800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20240215 | 183700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20240215 | 183600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20240215 | 183500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20240215 | 183400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20240215 | 183300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20240215 | 183200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20240215 | 183100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20240215 | 183000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 33 | 20240215 | 182900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20240215 | 182800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20240215 | 182700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20240215 | 182600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20240215 | 182500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20240215 | 182400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20240215 | 182300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20240215 | 182200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20240215 | 182100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20240215 | 182000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20240215 | 181900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20240215 | 181800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20240215 | 181700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20240215 | 181600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20240215 | 181500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20240215 | 181400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20240215 | 181300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20240215 | 181200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20240215 | 181100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20240215 | 181000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20240215 | 180900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20240215 | 180800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20240215 | 180700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20240215 | 180600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20240215 | 180500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20240215 | 180400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20240215 | 180300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20240215 | 180200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20240215 | 180100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20240215 | 180000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 63 | 20240215 | 175900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20240215 | 175800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20240215 | 175700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20240215 | 175600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20240215 | 175500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20240215 | 175400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20240215 | 175300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20240215 | 175200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20240215 | 175100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20240215 | 175000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20240215 | 174900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20240215 | 174800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20240215 | 174700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20240215 | 174600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20240215 | 174500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20240215 | 174400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20240215 | 174300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20240215 | 174200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20240215 | 174100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20240215 | 174000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20240215 | 173900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20240215 | 173800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20240215 | 173700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20240215 | 173600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20240215 | 173500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20240215 | 173400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20240215 | 173300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20240215 | 173200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20240215 | 173100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20240215 | 173000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 93 | 20240215 | 172900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20240215 | 172800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20240215 | 172700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20240215 | 172600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20240215 | 172500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20240215 | 172400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20240215 | 172300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20240215 | 172200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20240215 | 172100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20240215 | 172000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20240215 | 171900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20240215 | 171800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20240215 | 171700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20240215 | 171600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20240215 | 171500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20240215 | 171400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20240215 | 171300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20240215 | 171200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20240215 | 171100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20240215 | 171000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20240215 | 170900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20240215 | 170800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20240215 | 170700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20240215 | 170600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20240215 | 170500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20240215 | 170400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20240215 | 170300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20240215 | 170200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20240215 | 170100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20240215 | 170000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 123 | 20240215 | 165900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20240215 | 165800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20240215 | 165700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20240215 | 165600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20240215 | 165500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20240215 | 165400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20240215 | 165300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20240215 | 165200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20240215 | 165100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20240215 | 165000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20240215 | 164900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20240215 | 164800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20240215 | 164700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20240215 | 164600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20240215 | 164500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20240215 | 164400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20240215 | 164300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20240215 | 164200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20240215 | 164100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20240215 | 164000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20240215 | 163900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20240215 | 163800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20240215 | 163700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20240215 | 163600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20240215 | 163500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20240215 | 163400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20240215 | 163300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20240215 | 163200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20240215 | 163100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20240215 | 163000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 153 | 20240215 | 162900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20240215 | 162800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20240215 | 162700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20240215 | 162600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20240215 | 162500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20240215 | 162400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20240215 | 162300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20240215 | 162200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20240215 | 162100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20240215 | 162000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20240215 | 161900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20240215 | 161800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20240215 | 161700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20240215 | 161600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20240215 | 161500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20240215 | 161400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20240215 | 161300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20240215 | 161200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20240215 | 161100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20240215 | 161000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20240215 | 160900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20240215 | 160800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20240215 | 160700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20240215 | 160600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20240215 | 160500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20240215 | 160400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20240215 | 160300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20240215 | 160200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20240215 | 160100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20240215 | 160000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 9436 |
| 183 | 20240215 | 155900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20240215 | 155800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20240215 | 155700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20240215 | 155600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20240215 | 155500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20240215 | 155400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20240215 | 155300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20240215 | 155200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20240215 | 155100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20240215 | 155000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20240215 | 154900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20240215 | 154800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 195 | 20240215 | 154700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 196 | 20240215 | 154600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 197 | 20240215 | 154500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20240215 | 154400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20240215 | 154300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20240215 | 154200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20240215 | 154100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20240215 | 154000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 203 | 20240215 | 153900 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 204 | 20240215 | 153800 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 205 | 20240215 | 153700 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20240215 | 153600 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 207 | 20240215 | 153500 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 208 | 20240215 | 153400 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 209 | 20240215 | 153300 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 210 | 20240215 | 153200 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 211 | 20240215 | 153100 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 212 | 20240215 | 153000 | 7128690300 | 38150 | 38150 | 38150 | 38150 | 18872 |
| 213 | 20240215 | 152900 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240215 | 152800 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240215 | 152700 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240215 | 152600 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240215 | 152500 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240215 | 152400 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240215 | 152300 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240215 | 152200 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240215 | 152100 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240215 | 152000 | 6768706900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240215 | 151900 | 6768706900 | 38300 | 38400 | 38400 | 38300 | 151 |
| 224 | 20240215 | 151800 | 6762914600 | 38300 | 38300 | 38400 | 38300 | 617 |
| 225 | 20240215 | 151700 | 6739262100 | 38300 | 38250 | 38350 | 38250 | 155 |
| 226 | 20240215 | 151600 | 6733324500 | 38300 | 38200 | 38300 | 38200 | 389 |
| 227 | 20240215 | 151500 | 6718449100 | 38250 | 38200 | 38300 | 38200 | 29 |
| 228 | 20240215 | 151400 | 6717339750 | 38200 | 38250 | 38300 | 38200 | 484 |
| 229 | 20240215 | 151300 | 6698819400 | 38250 | 38250 | 38300 | 38200 | 571 |
| 230 | 20240215 | 151200 | 6676970850 | 38250 | 38300 | 38300 | 38250 | 338 |
| 231 | 20240215 | 151100 | 6664032300 | 38250 | 38250 | 38300 | 38250 | 502 |
| 232 | 20240215 | 151000 | 6644822750 | 38250 | 38300 | 38300 | 38250 | 446 |
| 233 | 20240215 | 150900 | 6627755200 | 38300 | 38300 | 38300 | 38250 | 136 |
| 234 | 20240215 | 150800 | 6622551950 | 38300 | 38250 | 38300 | 38250 | 561 |
| 235 | 20240215 | 150700 | 6601085300 | 38250 | 38300 | 38300 | 38200 | 355 |
| 236 | 20240215 | 150600 | 6587506600 | 38300 | 38250 | 38300 | 38200 | 407 |
| 237 | 20240215 | 150500 | 6571936050 | 38250 | 38200 | 38300 | 38200 | 341 |
| 238 | 20240215 | 150400 | 6558900500 | 38200 | 38200 | 38300 | 38200 | 279 |
| 239 | 20240215 | 150300 | 6548229450 | 38200 | 38250 | 38300 | 38200 | 139 |
| 240 | 20240215 | 150200 | 6542912650 | 38250 | 38200 | 38250 | 38200 | 388 |
| 241 | 20240215 | 150100 | 6528084800 | 38200 | 38300 | 38300 | 38200 | 320 |
| 242 | 20240215 | 150000 | 6515850500 | 38300 | 38200 | 38300 | 38200 | 246 |
| 243 | 20240215 | 145900 | 6506442050 | 38200 | 38200 | 38300 | 38200 | 728 |
| 244 | 20240215 | 145800 | 6478620450 | 38200 | 38200 | 38250 | 38200 | 220 |
| 245 | 20240215 | 145700 | 6470206450 | 38200 | 38250 | 38300 | 38200 | 316 |
| 246 | 20240215 | 145600 | 6458127250 | 38250 | 38300 | 38300 | 38250 | 452 |
| 247 | 20240215 | 145500 | 6440830650 | 38250 | 38200 | 38250 | 38200 | 809 |
| 248 | 20240215 | 145400 | 6409907900 | 38200 | 38200 | 38250 | 38200 | 305 |
| 249 | 20240215 | 145300 | 6398256650 | 38200 | 38250 | 38250 | 38200 | 328 |
| 250 | 20240215 | 145200 | 6385726600 | 38200 | 38250 | 38250 | 38200 | 454 |
| 251 | 20240215 | 145100 | 6368383550 | 38200 | 38200 | 38250 | 38200 | 310 |
| 252 | 20240215 | 145000 | 6356541200 | 38250 | 38200 | 38250 | 38200 | 145 |
| 253 | 20240215 | 144900 | 6351001650 | 38200 | 38150 | 38200 | 38150 | 1018 |
| 254 | 20240215 | 144800 | 6312122300 | 38200 | 38200 | 38200 | 38150 | 2922 |
| 255 | 20240215 | 144700 | 6200630200 | 38200 | 38200 | 38250 | 38200 | 669 |
| 256 | 20240215 | 144600 | 6175065100 | 38200 | 38200 | 38250 | 38200 | 464 |
| 257 | 20240215 | 144500 | 6157339000 | 38200 | 38200 | 38250 | 38200 | 495 |
| 258 | 20240215 | 144400 | 6138429850 | 38200 | 38150 | 38250 | 38150 | 359 |
| 259 | 20240215 | 144300 | 6124716000 | 38150 | 38150 | 38200 | 38150 | 302 |
| 260 | 20240215 | 144200 | 6113194250 | 38150 | 38150 | 38200 | 38150 | 548 |
| 261 | 20240215 | 144100 | 6092287900 | 38150 | 38150 | 38200 | 38150 | 276 |
| 262 | 20240215 | 144000 | 6081758200 | 38150 | 38150 | 38200 | 38150 | 315 |
| 263 | 20240215 | 143900 | 6069740800 | 38200 | 38150 | 38200 | 38150 | 564 |
| 264 | 20240215 | 143800 | 6048221900 | 38150 | 38150 | 38200 | 38150 | 434 |
| 265 | 20240215 | 143700 | 6031664550 | 38150 | 38150 | 38200 | 38150 | 143 |
| 266 | 20240215 | 143600 | 6026208750 | 38150 | 38150 | 38200 | 38150 | 568 |
| 267 | 20240215 | 143500 | 6004539050 | 38200 | 38200 | 38200 | 38150 | 490 |
| 268 | 20240215 | 143400 | 5985834700 | 38200 | 38200 | 38250 | 38200 | 136 |
| 269 | 20240215 | 143300 | 5980639050 | 38200 | 38250 | 38250 | 38200 | 295 |
| 270 | 20240215 | 143200 | 5969369800 | 38200 | 38200 | 38250 | 38200 | 467 |
| 271 | 20240215 | 143100 | 5951528500 | 38200 | 38200 | 38250 | 38200 | 293 |
| 272 | 20240215 | 143000 | 5940335300 | 38200 | 38200 | 38250 | 38200 | 791 |
| 273 | 20240215 | 142900 | 5910100700 | 38200 | 38150 | 38200 | 38150 | 1270 |
| 274 | 20240215 | 142800 | 5861615100 | 38150 | 38100 | 38200 | 38100 | 1126 |
| 275 | 20240215 | 142700 | 5818659850 | 38150 | 38150 | 38150 | 38100 | 433 |
| 276 | 20240215 | 142600 | 5802162000 | 38100 | 38100 | 38150 | 38100 | 414 |
| 277 | 20240215 | 142500 | 5786388450 | 38100 | 38150 | 38200 | 38100 | 345 |
| 278 | 20240215 | 142400 | 5773234650 | 38150 | 38050 | 38150 | 38050 | 1310 |
| 279 | 20240215 | 142300 | 5723341500 | 38100 | 38050 | 38100 | 38050 | 354 |
| 280 | 20240215 | 142200 | 5709869500 | 38050 | 38150 | 38150 | 38050 | 2025 |
| 281 | 20240215 | 142100 | 5632753450 | 38100 | 38100 | 38150 | 38100 | 621 |
| 282 | 20240215 | 142000 | 5609092900 | 38150 | 38100 | 38150 | 38100 | 308 |
| 283 | 20240215 | 141900 | 5597355900 | 38100 | 38100 | 38150 | 38100 | 338 |
| 284 | 20240215 | 141800 | 5584475100 | 38100 | 38100 | 38150 | 38100 | 496 |
| 285 | 20240215 | 141700 | 5565576150 | 38100 | 38150 | 38200 | 38100 | 489 |
| 286 | 20240215 | 141600 | 5546921300 | 38150 | 38150 | 38200 | 38150 | 312 |
| 287 | 20240215 | 141500 | 5535018150 | 38150 | 38200 | 38200 | 38150 | 391 |
| 288 | 20240215 | 141400 | 5520095750 | 38150 | 38200 | 38250 | 38150 | 613 |
| 289 | 20240215 | 141300 | 5496686950 | 38200 | 38200 | 38250 | 38200 | 124 |
| 290 | 20240215 | 141200 | 5491949950 | 38150 | 38200 | 38250 | 38150 | 884 |
| 291 | 20240215 | 141100 | 5458188150 | 38150 | 38250 | 38300 | 38150 | 6757 |
| 292 | 20240215 | 141000 | 5199877350 | 38300 | 38300 | 38300 | 38250 | 21 |
| 293 | 20240215 | 140900 | 5199073800 | 38250 | 38250 | 38300 | 38250 | 473 |
| 294 | 20240215 | 140800 | 5180967000 | 38250 | 38250 | 38300 | 38250 | 227 |
| 295 | 20240215 | 140700 | 5172284050 | 38250 | 38250 | 38300 | 38250 | 237 |
| 296 | 20240215 | 140600 | 5163218250 | 38250 | 38250 | 38300 | 38250 | 60 |
| 297 | 20240215 | 140500 | 5160923050 | 38300 | 38250 | 38300 | 38250 | 379 |
| 298 | 20240215 | 140400 | 5146425100 | 38250 | 38250 | 38300 | 38250 | 506 |
| 299 | 20240215 | 140300 | 5127065950 | 38300 | 38250 | 38300 | 38250 | 237 |
| 300 | 20240215 | 140200 | 5117995050 | 38250 | 38300 | 38300 | 38250 | 87 |
| 301 | 20240215 | 140100 | 5114667000 | 38250 | 38250 | 38300 | 38250 | 422 |
| 302 | 20240215 | 140000 | 5098525350 | 38250 | 38250 | 38300 | 38250 | 431 |
| 303 | 20240215 | 135900 | 5082039300 | 38250 | 38250 | 38300 | 38250 | 116 |
| 304 | 20240215 | 135800 | 5077601900 | 38250 | 38250 | 38300 | 38250 | 263 |
| 305 | 20240215 | 135700 | 5067541500 | 38250 | 38250 | 38300 | 38250 | 478 |
| 306 | 20240215 | 135600 | 5049252000 | 38250 | 38250 | 38300 | 38250 | 53 |
| 307 | 20240215 | 135500 | 5047224200 | 38250 | 38250 | 38300 | 38250 | 464 |
| 308 | 20240215 | 135400 | 5029474700 | 38300 | 38250 | 38300 | 38250 | 284 |
| 309 | 20240215 | 135300 | 5018611200 | 38250 | 38250 | 38300 | 38250 | 75 |
| 310 | 20240215 | 135200 | 5015741600 | 38250 | 38250 | 38300 | 38250 | 66 |
| 311 | 20240215 | 135100 | 5013214650 | 38350 | 38350 | 38350 | 38250 | 362 |
| 312 | 20240215 | 135000 | 4999345400 | 38300 | 38300 | 38350 | 38300 | 51 |
| 313 | 20240215 | 134900 | 4997392000 | 38300 | 38350 | 38350 | 38300 | 222 |
| 314 | 20240215 | 134800 | 4988883900 | 38300 | 38250 | 38300 | 38250 | 221 |
| 315 | 20240215 | 134700 | 4980427850 | 38250 | 38300 | 38350 | 38250 | 88 |
| 316 | 20240215 | 134600 | 4977061000 | 38300 | 38250 | 38300 | 38250 | 104 |
| 317 | 20240215 | 134500 | 4973081150 | 38250 | 38250 | 38300 | 38250 | 244 |
| 318 | 20240215 | 134400 | 4963746050 | 38250 | 38250 | 38300 | 38250 | 464 |
| 319 | 20240215 | 134300 | 4945996250 | 38250 | 38300 | 38300 | 38250 | 457 |
| 320 | 20240215 | 134200 | 4928496300 | 38250 | 38250 | 38300 | 38250 | 460 |
| 321 | 20240215 | 134100 | 4910892550 | 38250 | 38250 | 38300 | 38250 | 400 |
| 322 | 20240215 | 134000 | 4895581550 | 38300 | 38250 | 38300 | 38250 | 2515 |
| 323 | 20240215 | 133900 | 4799381450 | 38250 | 38250 | 38300 | 38250 | 270 |
| 324 | 20240215 | 133800 | 4789053800 | 38250 | 38250 | 38300 | 38250 | 317 |
| 325 | 20240215 | 133700 | 4776928100 | 38250 | 38250 | 38300 | 38250 | 77 |
| 326 | 20240215 | 133600 | 4773982500 | 38300 | 38300 | 38300 | 38250 | 105 |
| 327 | 20240215 | 133500 | 4769965900 | 38250 | 38300 | 38300 | 38250 | 55 |
| 328 | 20240215 | 133400 | 4767860950 | 38300 | 38250 | 38300 | 38250 | 383 |
| 329 | 20240215 | 133300 | 4753202900 | 38250 | 38300 | 38350 | 38250 | 250 |
| 330 | 20240215 | 133200 | 4743628150 | 38300 | 38250 | 38350 | 38250 | 222 |
| 331 | 20240215 | 133100 | 4735130800 | 38250 | 38300 | 38350 | 38250 | 782 |
| 332 | 20240215 | 133000 | 4705214950 | 38300 | 38300 | 38300 | 38300 | 271 |
| 333 | 20240215 | 132900 | 4694835650 | 38350 | 38250 | 38350 | 38250 | 151 |
| 334 | 20240215 | 132800 | 4689054500 | 38250 | 38300 | 38300 | 38250 | 333 |
| 335 | 20240215 | 132700 | 4676313450 | 38300 | 38250 | 38300 | 38250 | 302 |
| 336 | 20240215 | 132600 | 4664761200 | 38250 | 38300 | 38350 | 38250 | 636 |
| 337 | 20240215 | 132500 | 4640404900 | 38300 | 38350 | 38350 | 38300 | 165 |
| 338 | 20240215 | 132400 | 4634085350 | 38350 | 38300 | 38350 | 38300 | 1736 |
| 339 | 20240215 | 132300 | 4567591000 | 38350 | 38300 | 38350 | 38300 | 196 |
| 340 | 20240215 | 132200 | 4560083400 | 38350 | 38350 | 38400 | 38300 | 353 |
| 341 | 20240215 | 132100 | 4546551100 | 38350 | 38300 | 38350 | 38300 | 604 |
| 342 | 20240215 | 132000 | 4523392900 | 38300 | 38300 | 38350 | 38300 | 437 |
| 343 | 20240215 | 131900 | 4506655450 | 38300 | 38300 | 38350 | 38300 | 113 |
| 344 | 20240215 | 131800 | 4502327200 | 38300 | 38350 | 38350 | 38300 | 278 |
| 345 | 20240215 | 131700 | 4491679000 | 38300 | 38350 | 38400 | 38300 | 361 |
| 346 | 20240215 | 131600 | 4477845850 | 38350 | 38250 | 38350 | 38250 | 648 |
| 347 | 20240215 | 131500 | 4453014450 | 38300 | 38300 | 38350 | 38250 | 112 |
| 348 | 20240215 | 131400 | 4448728150 | 38350 | 38300 | 38350 | 38250 | 572 |
| 349 | 20240215 | 131300 | 4426820950 | 38300 | 38300 | 38350 | 38300 | 416 |
| 350 | 20240215 | 131200 | 4410886950 | 38300 | 38300 | 38300 | 38300 | 130 |
| 351 | 20240215 | 131100 | 4405907950 | 38350 | 38300 | 38350 | 38300 | 93 |
| 352 | 20240215 | 131000 | 4402345850 | 38300 | 38300 | 38350 | 38300 | 348 |
| 353 | 20240215 | 130900 | 4389012300 | 38300 | 38300 | 38350 | 38300 | 275 |
| 354 | 20240215 | 130800 | 4378478850 | 38300 | 38350 | 38350 | 38300 | 270 |
| 355 | 20240215 | 130700 | 4368131650 | 38350 | 38400 | 38400 | 38350 | 243 |
| 356 | 20240215 | 130600 | 4358812500 | 38350 | 38350 | 38400 | 38350 | 803 |
| 357 | 20240215 | 130500 | 4328017050 | 38350 | 38350 | 38400 | 38350 | 198 |
| 358 | 20240215 | 130400 | 4320423000 | 38350 | 38350 | 38400 | 38350 | 170 |
| 359 | 20240215 | 130300 | 4313903300 | 38350 | 38350 | 38350 | 38350 | 389 |
| 360 | 20240215 | 130200 | 4298985150 | 38400 | 38350 | 38400 | 38350 | 317 |
| 361 | 20240215 | 130100 | 4286827600 | 38350 | 38350 | 38400 | 38350 | 21 |
| 362 | 20240215 | 130000 | 4286021900 | 38350 | 38350 | 38400 | 38350 | 456 |
| 363 | 20240215 | 125900 | 4268534100 | 38350 | 38350 | 38400 | 38300 | 329 |
| 364 | 20240215 | 125800 | 4255917050 | 38300 | 38350 | 38350 | 38300 | 344 |
| 365 | 20240215 | 125700 | 4242725450 | 38350 | 38350 | 38400 | 38350 | 232 |
| 366 | 20240215 | 125600 | 4233827650 | 38350 | 38300 | 38350 | 38300 | 704 |
| 367 | 20240215 | 125500 | 4206850200 | 38300 | 38300 | 38350 | 38300 | 273 |
| 368 | 20240215 | 125400 | 4196392400 | 38300 | 38350 | 38350 | 38300 | 270 |
| 369 | 20240215 | 125300 | 4186045700 | 38300 | 38300 | 38350 | 38300 | 348 |
| 370 | 20240215 | 125200 | 4172717100 | 38300 | 38300 | 38350 | 38300 | 466 |
| 371 | 20240215 | 125100 | 4154867600 | 38300 | 38350 | 38350 | 38300 | 125 |
| 372 | 20240215 | 125000 | 4150074400 | 38350 | 38350 | 38400 | 38350 | 470 |
| 373 | 20240215 | 124900 | 4132049700 | 38350 | 38350 | 38350 | 38350 | 400 |
| 374 | 20240215 | 124800 | 4116709700 | 38350 | 38350 | 38400 | 38350 | 273 |
| 375 | 20240215 | 124700 | 4106235500 | 38350 | 38300 | 38350 | 38300 | 355 |
| 376 | 20240215 | 124600 | 4092623550 | 38300 | 38350 | 38350 | 38300 | 680 |
| 377 | 20240215 | 124500 | 4066577900 | 38350 | 38350 | 38400 | 38350 | 174 |
| 378 | 20240215 | 124400 | 4059904750 | 38350 | 38300 | 38400 | 38300 | 609 |
| 379 | 20240215 | 124300 | 4036548350 | 38300 | 38350 | 38400 | 38300 | 365 |
| 380 | 20240215 | 124200 | 4022561850 | 38350 | 38350 | 38350 | 38350 | 589 |
| 381 | 20240215 | 124100 | 3999973700 | 38350 | 38350 | 38400 | 38350 | 291 |
| 382 | 20240215 | 124000 | 3988810100 | 38350 | 38350 | 38350 | 38350 | 374 |
| 383 | 20240215 | 123900 | 3974467200 | 38350 | 38350 | 38400 | 38350 | 484 |
| 384 | 20240215 | 123800 | 3955905150 | 38350 | 38350 | 38400 | 38350 | 336 |
| 385 | 20240215 | 123700 | 3943018150 | 38350 | 38350 | 38400 | 38350 | 142 |
| 386 | 20240215 | 123600 | 3937571150 | 38350 | 38400 | 38450 | 38350 | 613 |
| 387 | 20240215 | 123500 | 3914032200 | 38400 | 38400 | 38450 | 38400 | 206 |
| 388 | 20240215 | 123400 | 3906120700 | 38400 | 38400 | 38450 | 38400 | 307 |
| 389 | 20240215 | 123300 | 3894330600 | 38400 | 38400 | 38450 | 38350 | 340 |
| 390 | 20240215 | 123200 | 3881285350 | 38450 | 38350 | 38450 | 38350 | 401 |
| 391 | 20240215 | 123100 | 3865903650 | 38350 | 38400 | 38400 | 38350 | 214 |
| 392 | 20240215 | 123000 | 3857694700 | 38400 | 38400 | 38450 | 38400 | 279 |
| 393 | 20240215 | 122900 | 3846980900 | 38400 | 38400 | 38450 | 38400 | 485 |
| 394 | 20240215 | 122800 | 3828351000 | 38400 | 38400 | 38400 | 38400 | 272 |
| 395 | 20240215 | 122700 | 3817906200 | 38400 | 38400 | 38450 | 38400 | 169 |
| 396 | 20240215 | 122600 | 3811416100 | 38400 | 38400 | 38450 | 38400 | 339 |
| 397 | 20240215 | 122500 | 3798398300 | 38400 | 38400 | 38450 | 38400 | 152 |
| 398 | 20240215 | 122400 | 3792561300 | 38400 | 38400 | 38450 | 38400 | 265 |
| 399 | 20240215 | 122300 | 3782385250 | 38400 | 38400 | 38450 | 38400 | 38 |
| 400 | 20240215 | 122200 | 3780925850 | 38400 | 38400 | 38500 | 38400 | 675 |
| 401 | 20240215 | 122100 | 3755002450 | 38400 | 38400 | 38500 | 38400 | 150 |
| 402 | 20240215 | 122000 | 3749241050 | 38400 | 38450 | 38450 | 38400 | 267 |
| 403 | 20240215 | 121900 | 3738982600 | 38400 | 38450 | 38500 | 38400 | 249 |
| 404 | 20240215 | 121800 | 3729410100 | 38450 | 38400 | 38500 | 38400 | 335 |
| 405 | 20240215 | 121700 | 3716536450 | 38500 | 38400 | 38500 | 38400 | 230 |
| 406 | 20240215 | 121600 | 3707685600 | 38400 | 38450 | 38500 | 38400 | 436 |
| 407 | 20240215 | 121500 | 3690932400 | 38450 | 38400 | 38500 | 38400 | 422 |
| 408 | 20240215 | 121400 | 3674703300 | 38450 | 38450 | 38500 | 38400 | 263 |
| 409 | 20240215 | 121300 | 3664596550 | 38450 | 38400 | 38500 | 38400 | 132 |
| 410 | 20240215 | 121200 | 3659520850 | 38400 | 38450 | 38450 | 38400 | 655 |
| 411 | 20240215 | 121100 | 3634353900 | 38450 | 38450 | 38500 | 38450 | 275 |
| 412 | 20240215 | 121000 | 3623779950 | 38450 | 38400 | 38450 | 38400 | 437 |
| 413 | 20240215 | 120900 | 3606979600 | 38400 | 38450 | 38500 | 38400 | 2590 |
| 414 | 20240215 | 120800 | 3507390100 | 38450 | 38450 | 38500 | 38450 | 299 |
| 415 | 20240215 | 120700 | 3495893350 | 38450 | 38450 | 38500 | 38450 | 210 |
| 416 | 20240215 | 120600 | 3487817400 | 38450 | 38450 | 38500 | 38450 | 162 |
| 417 | 20240215 | 120500 | 3481587400 | 38450 | 38500 | 38550 | 38450 | 660 |
| 418 | 20240215 | 120400 | 3456184800 | 38500 | 38500 | 38500 | 38450 | 60 |
| 419 | 20240215 | 120300 | 3453874900 | 38500 | 38450 | 38500 | 38450 | 306 |
| 420 | 20240215 | 120200 | 3442109050 | 38450 | 38450 | 38500 | 38450 | 291 |
| 421 | 20240215 | 120100 | 3430919900 | 38550 | 38500 | 38550 | 38450 | 314 |
| 422 | 20240215 | 120000 | 3418838300 | 38500 | 38450 | 38500 | 38450 | 426 |
| 423 | 20240215 | 115900 | 3402439200 | 38450 | 38450 | 38450 | 38450 | 443 |
| 424 | 20240215 | 115800 | 3385405850 | 38450 | 38450 | 38500 | 38450 | 117 |
| 425 | 20240215 | 115700 | 3380906400 | 38450 | 38450 | 38500 | 38450 | 329 |
| 426 | 20240215 | 115600 | 3368254950 | 38500 | 38450 | 38500 | 38450 | 189 |
| 427 | 20240215 | 115500 | 3360985650 | 38450 | 38450 | 38500 | 38450 | 551 |
| 428 | 20240215 | 115400 | 3339787700 | 38500 | 38500 | 38550 | 38500 | 107 |
| 429 | 20240215 | 115300 | 3335666800 | 38500 | 38400 | 38550 | 38400 | 448 |
| 430 | 20240215 | 115200 | 3318441150 | 38400 | 38450 | 38450 | 38400 | 166 |
| 431 | 20240215 | 115100 | 3312059150 | 38450 | 38450 | 38500 | 38400 | 462 |
| 432 | 20240215 | 115000 | 3294300750 | 38450 | 38450 | 38500 | 38450 | 282 |
| 433 | 20240215 | 114900 | 3283457600 | 38450 | 38400 | 38500 | 38400 | 582 |
| 434 | 20240215 | 114800 | 3261076250 | 38350 | 38400 | 38450 | 38350 | 476 |
| 435 | 20240215 | 114700 | 3242793850 | 38450 | 38450 | 38500 | 38400 | 185 |
| 436 | 20240215 | 114600 | 3235680650 | 38450 | 38400 | 38500 | 38400 | 226 |
| 437 | 20240215 | 114500 | 3226994350 | 38400 | 38400 | 38450 | 38400 | 330 |
| 438 | 20240215 | 114400 | 3214321300 | 38400 | 38400 | 38450 | 38400 | 319 |
| 439 | 20240215 | 114300 | 3202071500 | 38400 | 38400 | 38450 | 38400 | 293 |
| 440 | 20240215 | 114200 | 3190811950 | 38400 | 38400 | 38450 | 38400 | 44 |
| 441 | 20240215 | 114100 | 3189121950 | 38400 | 38450 | 38500 | 38400 | 603 |
| 442 | 20240215 | 114000 | 3165938150 | 38450 | 38450 | 38500 | 38450 | 108 |
| 443 | 20240215 | 113900 | 3161782250 | 38450 | 38450 | 38500 | 38450 | 180 |
| 444 | 20240215 | 113800 | 3154860650 | 38450 | 38500 | 38550 | 38450 | 440 |
| 445 | 20240215 | 113700 | 3137925200 | 38500 | 38500 | 38550 | 38500 | 494 |
| 446 | 20240215 | 113600 | 3118896200 | 38550 | 38450 | 38550 | 38400 | 371 |
| 447 | 20240215 | 113500 | 3104609550 | 38350 | 38450 | 38500 | 38200 | 7183 |
| 448 | 20240215 | 113400 | 2829051850 | 38450 | 38500 | 38500 | 38450 | 378 |
| 449 | 20240215 | 113300 | 2814517700 | 38450 | 38450 | 38500 | 38450 | 202 |
| 450 | 20240215 | 113200 | 2806749200 | 38450 | 38450 | 38500 | 38450 | 185 |
| 451 | 20240215 | 113100 | 2799635650 | 38450 | 38500 | 38550 | 38450 | 576 |
| 452 | 20240215 | 113000 | 2777459900 | 38500 | 38550 | 38550 | 38500 | 85 |
| 453 | 20240215 | 112900 | 2774185650 | 38550 | 38550 | 38550 | 38500 | 279 |
| 454 | 20240215 | 112800 | 2763439050 | 38500 | 38450 | 38500 | 38450 | 374 |
| 455 | 20240215 | 112700 | 2749048700 | 38500 | 38500 | 38550 | 38500 | 465 |
| 456 | 20240215 | 112600 | 2731144900 | 38500 | 38500 | 38550 | 38500 | 12 |
| 457 | 20240215 | 112500 | 2730682650 | 38500 | 38500 | 38550 | 38500 | 363 |
| 458 | 20240215 | 112400 | 2716705350 | 38500 | 38550 | 38550 | 38500 | 642 |
| 459 | 20240215 | 112300 | 2691964800 | 38600 | 38550 | 38600 | 38550 | 289 |
| 460 | 20240215 | 112200 | 2680820250 | 38500 | 38500 | 38550 | 38500 | 339 |
| 461 | 20240215 | 112100 | 2667765900 | 38500 | 38600 | 38650 | 38500 | 804 |
| 462 | 20240215 | 112000 | 2636753300 | 38600 | 38600 | 38600 | 38600 | 36 |
| 463 | 20240215 | 111900 | 2635363700 | 38600 | 38650 | 38700 | 38600 | 397 |
| 464 | 20240215 | 111800 | 2620034000 | 38600 | 38600 | 38650 | 38600 | 674 |
| 465 | 20240215 | 111700 | 2594000450 | 38600 | 38650 | 38650 | 38600 | 354 |
| 466 | 20240215 | 111600 | 2580335800 | 38600 | 38600 | 38650 | 38600 | 294 |
| 467 | 20240215 | 111500 | 2568984400 | 38600 | 38500 | 38650 | 38500 | 2068 |
| 468 | 20240215 | 111400 | 2489146300 | 38500 | 38500 | 38550 | 38500 | 401 |
| 469 | 20240215 | 111300 | 2473696100 | 38550 | 38550 | 38550 | 38500 | 277 |
| 470 | 20240215 | 111200 | 2463018350 | 38550 | 38550 | 38600 | 38550 | 319 |
| 471 | 20240215 | 111100 | 2450714100 | 38550 | 38600 | 38600 | 38550 | 317 |
| 472 | 20240215 | 111000 | 2438493500 | 38550 | 38550 | 38600 | 38550 | 322 |
| 473 | 20240215 | 110900 | 2426080250 | 38550 | 38550 | 38550 | 38550 | 295 |
| 474 | 20240215 | 110800 | 2414708000 | 38550 | 38450 | 38600 | 38450 | 1453 |
| 475 | 20240215 | 110700 | 2358660700 | 38450 | 38500 | 38550 | 38450 | 624 |
| 476 | 20240215 | 110600 | 2334655000 | 38500 | 38450 | 38550 | 38450 | 303 |
| 477 | 20240215 | 110500 | 2322996800 | 38450 | 38450 | 38450 | 38450 | 153 |
| 478 | 20240215 | 110400 | 2317113950 | 38450 | 38450 | 38550 | 38450 | 501 |
| 479 | 20240215 | 110300 | 2297844500 | 38450 | 38500 | 38550 | 38450 | 424 |
| 480 | 20240215 | 110200 | 2281525800 | 38550 | 38500 | 38550 | 38400 | 179 |
| 481 | 20240215 | 110100 | 2274637600 | 38500 | 38500 | 38550 | 38500 | 389 |
| 482 | 20240215 | 110000 | 2259660200 | 38500 | 38450 | 38550 | 38400 | 1700 |
| 483 | 20240215 | 105900 | 2194274250 | 38450 | 38450 | 38500 | 38450 | 343 |
| 484 | 20240215 | 105800 | 2181085700 | 38450 | 38450 | 38500 | 38450 | 205 |
| 485 | 20240215 | 105700 | 2173203150 | 38450 | 38500 | 38500 | 38450 | 616 |
| 486 | 20240215 | 105600 | 2149506750 | 38450 | 38500 | 38500 | 38450 | 74 |
| 487 | 20240215 | 105500 | 2146661050 | 38450 | 38450 | 38450 | 38450 | 242 |
| 488 | 20240215 | 105400 | 2137356150 | 38450 | 38450 | 38500 | 38450 | 299 |
| 489 | 20240215 | 105300 | 2125859400 | 38450 | 38450 | 38500 | 38450 | 405 |
| 490 | 20240215 | 105200 | 2110286850 | 38450 | 38450 | 38500 | 38450 | 158 |
| 491 | 20240215 | 105100 | 2104210800 | 38450 | 38500 | 38550 | 38450 | 286 |
| 492 | 20240215 | 105000 | 2093201450 | 38500 | 38500 | 38550 | 38500 | 349 |
| 493 | 20240215 | 104900 | 2079764750 | 38500 | 38500 | 38550 | 38500 | 322 |
| 494 | 20240215 | 104800 | 2067365350 | 38500 | 38550 | 38550 | 38450 | 565 |
| 495 | 20240215 | 104700 | 2045591450 | 38550 | 38550 | 38650 | 38550 | 816 |
| 496 | 20240215 | 104600 | 2014128100 | 38550 | 38550 | 38550 | 38550 | 361 |
| 497 | 20240215 | 104500 | 2000211550 | 38550 | 38550 | 38600 | 38550 | 267 |
| 498 | 20240215 | 104400 | 1989917750 | 38550 | 38500 | 38600 | 38500 | 532 |
| 499 | 20240215 | 104300 | 1969406850 | 38500 | 38500 | 38550 | 38500 | 440 |
| 500 | 20240215 | 104200 | 1952465150 | 38500 | 38500 | 38550 | 38500 | 140 |
| 501 | 20240215 | 104100 | 1947074950 | 38500 | 38500 | 38550 | 38500 | 266 |
| 502 | 20240215 | 104000 | 1936833750 | 38500 | 38500 | 38500 | 38500 | 521 |
| 503 | 20240215 | 103900 | 1916775250 | 38550 | 38550 | 38550 | 38500 | 215 |
| 504 | 20240215 | 103800 | 1908489700 | 38550 | 38550 | 38600 | 38550 | 241 |
| 505 | 20240215 | 103700 | 1899193150 | 38550 | 38600 | 38600 | 38550 | 547 |
| 506 | 20240215 | 103600 | 1878085850 | 38600 | 38550 | 38650 | 38550 | 144 |
| 507 | 20240215 | 103500 | 1872527250 | 38550 | 38600 | 38650 | 38550 | 287 |
| 508 | 20240215 | 103400 | 1861456450 | 38650 | 38650 | 38650 | 38600 | 297 |
| 509 | 20240215 | 103300 | 1849978400 | 38650 | 38550 | 38700 | 38550 | 812 |
| 510 | 20240215 | 103200 | 1818620250 | 38550 | 38550 | 38600 | 38550 | 189 |
| 511 | 20240215 | 103100 | 1811332700 | 38550 | 38600 | 38600 | 38400 | 1303 |
| 512 | 20240215 | 103000 | 1761172500 | 38550 | 38550 | 38600 | 38500 | 501 |
| 513 | 20240215 | 102900 | 1741858500 | 38550 | 38600 | 38600 | 38550 | 261 |
| 514 | 20240215 | 102800 | 1731791450 | 38600 | 38600 | 38650 | 38600 | 34 |
| 515 | 20240215 | 102700 | 1730479000 | 38650 | 38700 | 38750 | 38650 | 396 |
| 516 | 20240215 | 102600 | 1715166050 | 38750 | 38600 | 38750 | 38600 | 584 |
| 517 | 20240215 | 102500 | 1692606000 | 38600 | 38600 | 38700 | 38600 | 239 |
| 518 | 20240215 | 102400 | 1683378100 | 38700 | 38600 | 38700 | 38600 | 157 |
| 519 | 20240215 | 102300 | 1677313200 | 38700 | 38650 | 38700 | 38600 | 539 |
| 520 | 20240215 | 102200 | 1656488150 | 38600 | 38650 | 38700 | 38600 | 204 |
| 521 | 20240215 | 102100 | 1648601450 | 38650 | 38650 | 38650 | 38650 | 159 |
| 522 | 20240215 | 102000 | 1642456100 | 38650 | 38600 | 38800 | 38600 | 579 |
| 523 | 20240215 | 101900 | 1620043350 | 38700 | 38650 | 38700 | 38650 | 480 |
| 524 | 20240215 | 101800 | 1601484700 | 38650 | 38650 | 38700 | 38650 | 42 |
| 525 | 20240215 | 101700 | 1599861200 | 38650 | 38650 | 38700 | 38650 | 18 |
| 526 | 20240215 | 101600 | 1599165150 | 38700 | 38750 | 38750 | 38650 | 340 |
| 527 | 20240215 | 101500 | 1586011800 | 38700 | 38700 | 38750 | 38700 | 45 |
| 528 | 20240215 | 101400 | 1584269400 | 38750 | 38750 | 38750 | 38750 | 339 |
| 529 | 20240215 | 101300 | 1571133150 | 38800 | 38750 | 38800 | 38750 | 193 |
| 530 | 20240215 | 101200 | 1563653900 | 38800 | 38750 | 38800 | 38750 | 9 |
| 531 | 20240215 | 101100 | 1563304850 | 38750 | 38850 | 38850 | 38750 | 389 |
| 532 | 20240215 | 101000 | 1548226700 | 38750 | 38800 | 38850 | 38750 | 796 |
| 533 | 20240215 | 100900 | 1517342600 | 38800 | 38750 | 38850 | 38750 | 38 |
| 534 | 20240215 | 100800 | 1515868100 | 38750 | 38850 | 38850 | 38750 | 48 |
| 535 | 20240215 | 100700 | 1514007900 | 38850 | 38700 | 38850 | 38700 | 1116 |
| 536 | 20240215 | 100600 | 1470700850 | 38700 | 38800 | 38800 | 38700 | 170 |
| 537 | 20240215 | 100500 | 1464121450 | 38800 | 38750 | 38800 | 38750 | 124 |
| 538 | 20240215 | 100400 | 1459316300 | 38650 | 38750 | 38750 | 38650 | 439 |
| 539 | 20240215 | 100300 | 1442339700 | 38650 | 38750 | 38750 | 38650 | 83 |
| 540 | 20240215 | 100200 | 1439125700 | 38700 | 38700 | 38750 | 38700 | 576 |
| 541 | 20240215 | 100100 | 1416831450 | 38750 | 38700 | 38750 | 38700 | 36 |
| 542 | 20240215 | 100000 | 1415437250 | 38750 | 38800 | 38850 | 38750 | 220 |
| 543 | 20240215 | 095900 | 1406908000 | 38800 | 38700 | 38800 | 38700 | 390 |
| 544 | 20240215 | 095800 | 1391807700 | 38800 | 38800 | 38800 | 38700 | 19 |
| 545 | 20240215 | 095700 | 1391071100 | 38800 | 38750 | 38800 | 38750 | 79 |
| 546 | 20240215 | 095600 | 1388006150 | 38650 | 38750 | 38800 | 38650 | 1078 |
| 547 | 20240215 | 095500 | 1346236300 | 38750 | 38700 | 38750 | 38700 | 44 |
| 548 | 20240215 | 095400 | 1344533050 | 38650 | 38650 | 38700 | 38600 | 319 |
| 549 | 20240215 | 095300 | 1332198100 | 38650 | 38750 | 38750 | 38650 | 41 |
| 550 | 20240215 | 095200 | 1330609550 | 38750 | 38600 | 38750 | 38550 | 1520 |
| 551 | 20240215 | 095100 | 1271894350 | 38600 | 38600 | 38600 | 38600 | 134 |
| 552 | 20240215 | 095000 | 1266721950 | 38600 | 38500 | 38600 | 38500 | 443 |
| 553 | 20240215 | 094900 | 1249638150 | 38450 | 38550 | 38550 | 38450 | 863 |
| 554 | 20240215 | 094800 | 1216435500 | 38550 | 38600 | 38600 | 38500 | 17 |
| 555 | 20240215 | 094700 | 1215780250 | 38550 | 38500 | 38550 | 38500 | 97 |
| 556 | 20240215 | 094600 | 1212041200 | 38550 | 38500 | 38600 | 38500 | 97 |
| 557 | 20240215 | 094500 | 1208303600 | 38500 | 38600 | 38600 | 38500 | 1090 |
| 558 | 20240215 | 094400 | 1166337300 | 38600 | 38550 | 38600 | 38550 | 5 |
| 559 | 20240215 | 094300 | 1166144350 | 38600 | 38550 | 38600 | 38500 | 150 |
| 560 | 20240215 | 094200 | 1160361700 | 38550 | 38550 | 38550 | 38350 | 8640 |
| 561 | 20240215 | 094100 | 828351900 | 38550 | 38550 | 38600 | 38550 | 421 |
| 562 | 20240215 | 094000 | 812122150 | 38600 | 38600 | 38600 | 38550 | 32 |
| 563 | 20240215 | 093900 | 810888200 | 38600 | 38550 | 38600 | 38550 | 354 |
| 564 | 20240215 | 093800 | 797239350 | 38550 | 38550 | 38550 | 38550 | 16 |
| 565 | 20240215 | 093700 | 796622550 | 38600 | 38600 | 38600 | 38600 | 208 |
| 566 | 20240215 | 093600 | 788593750 | 38550 | 38600 | 38600 | 38550 | 17 |
| 567 | 20240215 | 093500 | 787937900 | 38600 | 38650 | 38650 | 38550 | 1117 |
| 568 | 20240215 | 093400 | 744842850 | 38650 | 38650 | 38650 | 38600 | 105 |
| 569 | 20240215 | 093300 | 740786500 | 38650 | 38600 | 38650 | 38600 | 52 |
| 570 | 20240215 | 093200 | 738779100 | 38600 | 38650 | 38650 | 38550 | 397 |
| 571 | 20240215 | 093100 | 723462000 | 38600 | 38650 | 38650 | 38600 | 53 |
| 572 | 20240215 | 093000 | 721415650 | 38650 | 38600 | 38700 | 38600 | 291 |
| 573 | 20240215 | 092900 | 710176950 | 38600 | 38600 | 38600 | 38600 | 34 |
| 574 | 20240215 | 092800 | 708864550 | 38550 | 38650 | 38650 | 38550 | 1084 |
| 575 | 20240215 | 092700 | 667025700 | 38700 | 38650 | 38700 | 38650 | 2 |
| 576 | 20240215 | 092600 | 666948350 | 38650 | 38500 | 38650 | 38500 | 490 |
| 577 | 20240215 | 092500 | 648031200 | 38600 | 38500 | 38600 | 38500 | 602 |
| 578 | 20240215 | 092400 | 624829000 | 38600 | 38600 | 38600 | 38550 | 124 |
| 579 | 20240215 | 092300 | 620047300 | 38500 | 38550 | 38600 | 38450 | 1311 |
| 580 | 20240215 | 092200 | 569559200 | 38500 | 38550 | 38550 | 38500 | 807 |
| 581 | 20240215 | 092100 | 538479900 | 38550 | 38650 | 38650 | 38550 | 837 |
| 582 | 20240215 | 092000 | 506198550 | 38600 | 38600 | 38600 | 38600 | 100 |
| 583 | 20240215 | 091900 | 502338550 | 38600 | 38550 | 38600 | 38550 | 185 |
| 584 | 20240215 | 091800 | 495198700 | 38550 | 38650 | 38650 | 38550 | 573 |
| 585 | 20240215 | 091700 | 473085600 | 38650 | 38600 | 38650 | 38600 | 163 |
| 586 | 20240215 | 091600 | 466791250 | 38600 | 38650 | 38650 | 38600 | 21 |
| 587 | 20240215 | 091500 | 465980600 | 38650 | 38550 | 38800 | 38550 | 35 |
| 588 | 20240215 | 091400 | 464626900 | 38600 | 38650 | 38650 | 38600 | 1104 |
| 589 | 20240215 | 091300 | 421976100 | 38700 | 38650 | 38700 | 38650 | 21 |
| 590 | 20240215 | 091200 | 421163700 | 38650 | 38700 | 38750 | 38650 | 542 |
| 591 | 20240215 | 091100 | 400181600 | 38700 | 38700 | 38750 | 38700 | 522 |
| 592 | 20240215 | 091000 | 379973750 | 38700 | 38750 | 38750 | 38700 | 127 |
| 593 | 20240215 | 090900 | 375058800 | 38700 | 38700 | 38750 | 38700 | 33 |
| 594 | 20240215 | 090800 | 373781450 | 38700 | 38700 | 38700 | 38700 | 39 |
| 595 | 20240215 | 090700 | 372272150 | 38750 | 38600 | 38750 | 38600 | 354 |
| 596 | 20240215 | 090600 | 358572850 | 38600 | 38700 | 38700 | 38600 | 589 |
| 597 | 20240215 | 090500 | 335823350 | 38650 | 38600 | 38700 | 38600 | 156 |
| 598 | 20240215 | 090400 | 329793950 | 38600 | 38700 | 38700 | 38600 | 348 |
| 599 | 20240215 | 090300 | 316342500 | 38750 | 38750 | 38750 | 38750 | 143 |
| 600 | 20240215 | 090200 | 310801250 | 38700 | 38800 | 38800 | 38650 | 1421 |
| 601 | 20240215 | 090100 | 255855100 | 38850 | 38850 | 38900 | 38800 | 424 |
| 602 | 20240215 | 090000 | 239381100 | 38850 | 38900 | 39000 | 38850 | 6149 |